Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.528416 | -1.06127281118 | 49.790779 | 50.524288 | 48.987988 | 0 | 0 | FX |
| 4 | -0.343102 | -0.691661694936 | 49.605465 | 50.524288 | 48.832011 | 0 | 0 | FX |
| 12 | 1.155935 | 2.40287015282 | 48.106428 | 50.524288 | 47.737464 | 0 | 0 | FX |
| 26 | -2.85009 | -5.46911503091 | 52.112453 | 53.434481 | 47.655103 | 0 | 0 | FX |
| 52 | -1.069359 | -2.12462232069 | 50.331722 | 53.434481 | 47.655103 | 0 | 0 | FX |
| 156 | -3.198659 | -6.09721061096 | 52.461022 | 53.706126 | 45.424621 | 0 | 0 | FX |
| 260 | 6.135775 | 14.2273601612 | 43.126588 | 54.453812 | 42.229826 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601420 | 49.290363 | -0.46 | -0.92 | 49.746559 | 49.649766 | 48.987988 | 0 |
| 1742515020 | 49.750551 | -0.5 | -1.00 | 50.240767 | 49.972384 | 49.426172 | 0 |
| 1742428620 | 50.25406 | -0.11 | -0.23 | 50.36314 | 50.490405 | 49.851942 | 0 |
| 1742342220 | 50.367486 | -0.13 | -0.25 | 50.490278 | 50.495421 | 50.188745 | 0 |
| 1742255820 | 50.492723 | 0.51 | 1.01 | 49.790779 | 50.524288 | 49.790779 | 0 |
| 1742169420 | 49.987243 | 0 | 0.00 | 49.987243 | 49.987243 | 49.987243 | 0 |
| 1742083020 | 49.987243 | 0 | 0.00 | 49.987243 | 49.987243 | 49.987243 | 0 |
| 1741996620 | 49.987243 | 0.43 | 0.86 | 49.561026 | 50.04058 | 49.632227 | 0 |
| 1741910220 | 49.562175 | -0.43 | -0.86 | 50.011199 | 49.856172 | 49.472205 | 0 |
| 1741823820 | 49.991964 | 0.21 | 0.42 | 49.798879 | 50.006429 | 49.684961 | 0 |
| 1741737420 | 49.784257 | 0.05 | 0.09 | 49.7367 | 49.931833 | 49.57208 | 0 |
| 1741651020 | 49.738904 | -0.01 | -0.02 | 49.694704 | 50.151118 | 49.548744 | 0 |
| 1741564620 | 49.749131 | 0 | 0.00 | 49.749131 | 49.749131 | 49.749131 | 0 |
| 1741478220 | 49.749131 | 0 | 0.00 | 49.749131 | 49.749131 | 49.749131 | 0 |
| 1741391820 | 49.749131 | -0.17 | -0.34 | 49.920253 | 49.874491 | 49.592581 | 0 |
| 1741305420 | 49.918278 | 0.15 | 0.30 | 49.764418 | 50.112799 | 49.863825 | 0 |
| 1741219020 | 49.771416 | 0.37 | 0.74 | 49.393051 | 49.808042 | 49.176423 | 0 |
| 1741132620 | 49.405534 | 0.44 | 0.89 | 48.978324 | 49.482321 | 48.887404 | 0 |
| 1741046220 | 48.969619 | -0.06 | -0.13 | 49.032031 | 49.189639 | 48.846752 | 0 |
| 1740959820 | 49.032031 | 0.07 | 0.14 | 48.963318 | 49.032031 | 48.963318 | 0 |
| 1740873420 | 48.963318 | 0 | 0.00 | 48.963318 | 48.963318 | 48.963318 | 0 |
| 1740787020 | 48.963318 | -0.18 | -0.36 | 49.143642 | 49.191113 | 48.832011 | 0 |
| 1740700620 | 49.140726 | -0.52 | -1.05 | 49.638319 | 49.615989 | 49.130952 | 0 |
| 1740614220 | 49.662427 | -0.27 | -0.54 | 49.937224 | 49.840375 | 49.553764 | 0 |
| 1740527820 | 49.932188 | 0.29 | 0.59 | 49.647311 | 50.010947 | 49.727656 | 0 |
| 1740441420 | 49.640222 | -0.1 | -0.20 | 49.427003 | 49.938201 | 49.427003 | 0 |
| 1740355020 | 49.740882 | 0.06 | 0.13 | 49.677882 | 49.740882 | 49.605465 | 0 |
| 1740268620 | 49.677882 | -0.04 | -0.08 | 49.605465 | 49.717636 | 49.605465 | 0 |
| 1740182220 | 49.717636 | -0.19 | -0.38 | 49.924215 | 49.98674 | 49.672374 | 0 |
| 1740095820 | 49.904906 | 0.37 | 0.74 | 49.536702 | 49.977883 | 49.533812 | 0 |
| 1740009420 | 49.536511 | -0.02 | -0.05 | 49.556705 | 49.785407 | 49.493454 | 0 |
| 1739923020 | 49.560097 | -0.22 | -0.44 | 49.787892 | 49.739803 | 49.49884 | 0 |
| 1739836620 | 49.778069 | 0.14 | 0.29 | 49.627731 | 49.845916 | 49.627731 | 0 |
| 1739750220 | 49.634648 | 0 | 0.00 | 49.634648 | 49.634648 | 49.634648 | 0 |
| 1739663820 | 49.634648 | 0 | 0.00 | 49.634648 | 49.634648 | 49.634648 | 0 |
| 1739577420 | 49.634648 | 0.37 | 0.75 | 49.268186 | 49.707677 | 49.363842 | 0 |
| 1739491020 | 49.263041 | 0.24 | 0.49 | 49.038545 | 49.282113 | 48.835685 | 0 |
| 1739404620 | 49.023971 | -0.04 | -0.09 | 49.06639 | 49.207301 | 48.725653 | 0 |
| 1739318220 | 49.06639 | -0.23 | -0.47 | 49.285022 | 49.122835 | 48.918098 | 0 |
| 1739231820 | 49.297519 | -0.3 | -0.61 | 49.723106 | 49.723106 | 49.231668 | 0 |
| 1739145420 | 49.601047 | 0 | 0.00 | 49.601047 | 49.601047 | 49.601047 | 0 |
| 1739059020 | 49.601047 | 0 | 0.00 | 49.601047 | 49.601047 | 49.601047 | 0 |
| 1738972620 | 49.601047 | -0.09 | -0.19 | 49.707517 | 49.848932 | 49.450372 | 0 |
| 1738886220 | 49.695963 | 0.02 | 0.04 | 49.68534 | 49.737759 | 49.499481 | 0 |
| 1738799820 | 49.674879 | 0.47 | 0.95 | 49.215942 | 49.801367 | 49.256203 | 0 |
| 1738713420 | 49.208336 | 0.28 | 0.56 | 48.955872 | 49.240335 | 48.631217 | 0 |
| 1738627020 | 48.933214 | -0.24 | -0.48 | 48.915239 | 49.05505 | 48.283399 | 0 |
| 1738540620 | 49.168582 | 0.37 | 0.76 | 48.80615 | 49.195509 | 48.80615 | 0 |
| 1738454220 | 48.79915 | 0 | 0.00 | 48.79915 | 48.79915 | 48.79915 | 0 |
| 1738367820 | 48.79915 | 0.01 | 0.02 | 48.774447 | 49.193741 | 48.760595 | 0 |
| 1738281420 | 48.78723 | -0.29 | -0.58 | 49.075744 | 49.002633 | 48.679121 | 0 |
| 1738195020 | 49.072278 | 0.03 | 0.06 | 49.041136 | 49.088144 | 48.780898 | 0 |
| 1738108620 | 49.042846 | 0.09 | 0.18 | 48.925587 | 49.085324 | 48.883312 | 0 |
| 1738022220 | 48.954893 | -0.28 | -0.56 | 48.678046 | 49.252654 | 48.678046 | 0 |
| 1737935820 | 49.231731 | 0 | 0.00 | 49.231731 | 49.231731 | 49.231731 | 0 |
| 1737849420 | 49.231731 | 0 | 0.00 | 49.231731 | 49.231731 | 49.231731 | 0 |
| 1737763020 | 49.231731 | 0.18 | 0.36 | 49.036798 | 49.34745 | 48.816357 | 0 |
| 1737676620 | 49.054503 | 0.08 | 0.17 | 48.970631 | 49.148105 | 48.831448 | 0 |
| 1737590220 | 48.972529 | 0.04 | 0.09 | 48.953388 | 49.119753 | 48.895503 | 0 |
| 1737503820 | 48.930661 | -0.05 | -0.10 | 48.972104 | 49.109046 | 48.658849 | 0 |
| 1737417420 | 48.979914 | 0.48 | 0.99 | 48.501372 | 49.009357 | 48.454414 | 0 |
| 1737331020 | 48.501372 | 0.16 | 0.34 | 48.501372 | 48.501372 | 48.501372 | 0 |
| 1737244620 | 48.338271 | -0 | -0.01 | 48.501372 | 48.501372 | 48.33506 | 0 |
| 1737158220 | 48.341847 | -0.22 | -0.46 | 48.559843 | 48.588682 | 48.204097 | 0 |
| 1737071820 | 48.565557 | -0.08 | -0.17 | 48.633286 | 48.696301 | 48.346046 | 0 |
| 1736985420 | 48.646461 | 0.17 | 0.35 | 48.478851 | 48.769169 | 48.382174 | 0 |
| 1736899020 | 48.474883 | -0.08 | -0.16 | 48.525631 | 48.77799 | 48.343403 | 0 |
| 1736812620 | 48.554522 | 0.7 | 1.46 | 48.069509 | 48.66376 | 47.966598 | 0 |
| 1736726220 | 47.855832 | 0 | 0.00 | 47.855832 | 47.855832 | 47.855832 | 0 |
| 1736639820 | 47.855832 | -0 | -0.01 | 48.069509 | 48.069509 | 47.855832 | 0 |
| 1736553420 | 47.859832 | -0.2 | -0.41 | 48.073412 | 48.068616 | 47.737464 | 0 |
| 1736467020 | 48.055665 | -0.1 | -0.20 | 48.155223 | 48.133511 | 47.882257 | 0 |
| 1736380620 | 48.151247 | -0.2 | -0.42 | 48.351271 | 48.429882 | 48.021656 | 0 |
| 1736294220 | 48.352863 | 0.03 | 0.05 | 48.330042 | 48.786422 | 48.302437 | 0 |
| 1736207820 | 48.327315 | 0.22 | 0.46 | 48.105724 | 48.666288 | 48.105724 | 0 |
| 1736121420 | 48.105724 | -0.02 | -0.03 | 48.120819 | 48.120819 | 48.105724 | 0 |
| 1736035020 | 48.120819 | -0.03 | -0.06 | 48.105724 | 48.148819 | 48.105724 | 0 |
| 1735948620 | 48.148819 | 0.16 | 0.33 | 47.986404 | 48.156318 | 47.962023 | 0 |
| 1735862220 | 47.9888 | 0.13 | 0.28 | 47.976167 | 48.223284 | 47.922617 | 0 |
| 1735775820 | 47.854224 | -0.36 | -0.74 | 47.854224 | 47.854224 | 47.854224 | 0 |
| 1735689420 | 48.213114 | 0 | 0.00 | 48.213114 | 48.213114 | 48.213114 | 0 |
| 1735603020 | 48.213114 | -0.05 | -0.11 | 48.264699 | 48.444362 | 48.123689 | 0 |
| 1735516620 | 48.264699 | 0.16 | 0.34 | 48.100428 | 48.264699 | 48.100428 | 0 |
| 1735430220 | 48.100428 | -0.01 | -0.01 | 48.106428 | 48.264699 | 48.100428 | 0 |
| 1735343760 | 48.106428 | 0.27 | 0.56 | 47.838687 | 48.312875 | 47.837687 | 0 |
| 1735257420 | 47.838687 | -0.3 | -0.62 | 48.135105 | 48.135105 | 47.837687 | 0 |
| 1735171020 | 48.135105 | 0.02 | 0.05 | 48.112417 | 48.135105 | 48.08728 | 0 |
| 1735084620 | 48.112417 | 0.07 | 0.14 | 48.041237 | 48.153543 | 47.984228 | 0 |
| 1734998220 | 48.047251 | -0 | -0.00 | 47.916474 | 48.176752 | 47.916474 | 0 |
| 1734911820 | 48.049228 | 0.03 | 0.07 | 48.015722 | 48.049228 | 47.916474 | 0 |
| 1734825420 | 48.015722 | -0.03 | -0.06 | 48.046722 | 48.046722 | 47.916474 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
